Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Property Management Sector (CIX: MSECTOR448 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 1745 1771 1735 1750 0 +6.03(+0.35%)
Feb 27, 2013 1666 1760 1728 1744 0 -7.68(-0.44%)
Feb 26, 2013 1653 1761 1721 1751 0 +16.93(+0.98%)
Feb 22, 2013 1658 1753 1711 1734 0 +1.03(+0.06%)
Feb 21, 2013 1652 1751 1694 1733 0 -0.18(-0.01%)
Feb 20, 2013 1683 1780 1723 1733 0 -72.73(-4.03%)
Feb 15, 2013 1806 1806 1806 0 -26.62(-1.45%)
Feb 14, 2013 1724 1848 1796 1833 0 +32.93(+1.83%)
Feb 13, 2013 1698 1811 1758 1800 0 +33.38(+1.89%)
Feb 12, 2013 1663 1788 1744 1766 0 +21.34(+1.22%)
Feb 11, 2013 1626 1757 1700 1745 0 +33.97(+1.99%)
Feb 08, 2013 1629 1732 1692 1711 0 -14.13(-0.82%)
Feb 07, 2013 1655 1753 1705 1725 0 -6.23(-0.36%)
Feb 06, 2013 1633 1745 1711 1732 0 +5.11(+0.30%)
Feb 04, 2013 1663 1754 1714 1726 0 -19.84(-1.14%)
Feb 01, 2013 1618 1758 1699 1746 0 +46.49(+2.74%)
Jan 31, 2013 1632 1722 1685 1700 0 -5.20(-0.30%)
Jan 30, 2013 1631 1722 1656 1705 0 -11.32(-0.66%)
Jan 29, 2013 1641 1734 1703 1716 0 -2.15(-0.13%)
Jan 28, 2013 1629 1730 1702 1718 0 -5.17(-0.30%)
Jan 25, 2013 1640 1737 1695 1724 0 +10.71(+0.63%)
Jan 24, 2013 1615 1732 1693 1713 0 +10.91(+0.64%)
Jan 23, 2013 1626 1716 1685 1702 0 +1.60(+0.09%)
Jan 22, 2013 1599 1708 1679 1700 0 +19.36(+1.15%)
Jan 18, 2013 1681 1681 1681 0 +2.68(+0.16%)
Jan 17, 2013 1600 1697 1664 1678 0 +7.30(+0.44%)
Jan 16, 2013 1577 1684 1640 1671 0 +6.45(+0.39%)
Jan 15, 2013 1648 1676 1641 1665 0 +14.61(+0.89%)
Jan 14, 2013 1571 1663 1634 1650 0 +1.81(+0.11%)
Jan 12, 2013 1556 1663 1632 1648 0 +0.00(+0.00%)
Jan 11, 2013 1556 1663 1632 1648 0 +7.76(+0.47%)
Jan 10, 2013 1569 1665 1632 1640 0 -12.81(-0.77%)
Jan 09, 2013 1567 1667 1640 1653 0 +4.88(+0.30%)
Jan 08, 2013 1556 1668 1629 1648 0 +4.15(+0.25%)
Jan 07, 2013 1636 1653 1621 1644 0 +6.50(+0.40%)
Jan 04, 2013 1619 1650 1612 1638 0 +24.66(+1.53%)
Jan 03, 2013 1616 1630 1602 1613 0 +2.36(+0.15%)
Jan 02, 2013 1532 1622 1573 1611 0 +32.26(+2.04%)
Dec 31, 2012 1578 1578 1578 0 +21.82(+1.40%)
Dec 28, 2012 1552 1570 1546 1557 0 -5.39(-0.35%)
Dec 27, 2012 1485 1573 1541 1562 0 -0.29(-0.02%)
Dec 26, 2012 1491 1583 1553 1562 0 -7.33(-0.47%)
Dec 24, 2012 1570 1570 1570 0 -1.46(-0.09%)
Dec 21, 2012 1486 1587 1547 1571 0 -36.81(-2.29%)
Dec 20, 2012 1521 1620 1587 1608 0 +6.37(+0.40%)
Dec 19, 2012 1516 1614 1584 1601 0 +4.19(+0.26%)
Dec 18, 2012 1502 1602 1573 1597 0 +17.56(+1.11%)
Dec 17, 2012 1496 1588 1563 1580 0 +4.08(+0.26%)
Dec 14, 2012 1497 1591 1566 1576 0 -5.68(-0.36%)
Dec 13, 2012 1499 1597 1570 1581 0 -9.01(-0.57%)
Dec 12, 2012 1514 1607 1579 1590 0 -1.58(-0.10%)
Dec 11, 2012 1500 1602 1579 1592 0 +2.64(+0.17%)
Dec 10, 2012 1505 1600 1572 1589 0 +9.79(+0.62%)
Dec 07, 2012 1570 1589 1559 1580 0 +15.49(+0.99%)
Dec 06, 2012 1489 1574 1550 1564 0 -0.63(-0.04%)
Dec 05, 2012 1491 1582 1551 1565 0 -5.54(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.